$190.97
2.531.34%
近くで: -
$191.30
0.330.17%
時間外: 7:43 PM EDT
Comments
Loading...
Capital One Finl (NYSE:COF) 株価情報, オプションチェーン
オプションチェーンは、Capital One Finlの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Capital One Finlの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price132.9Jan 13, 2025
Change
00%
Bid144.4
Ask147
volume0
Intrest6
Strike
45
45
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest215
Last Price135.15Nov 14, 2024
Change
00%
Bid140.2
Ask142.6
volume0
Intrest70
Strike
50
50
Last Price0.03Dec 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest411
Last Price-
Change
-
Bid135
Ask137.6
volume0
Intrest14
Strike
55
55
Last Price0.15Oct 18, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest68
Last Price91.83Oct 10, 2024
Change
00%
Bid129.3
Ask132.6
volume0
Intrest9
Strike
60
60
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest169
Last Price-
Change
-
Bid124.3
Ask127.6
volume0
Intrest10
Strike
65
65
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest109
Last Price76.8Jul 23, 2024
Change
00%
Bid120
Ask122.5
volume0
Intrest15
Strike
70
70
Last Price0.53Sep 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1192
Last Price116.4Jan 17, 2025
Change
12.4611.99%
Bid114.3
Ask117
volume2
Intrest15
Strike
75
75
Last Price0.09Jan 06, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest456
Last Price97.2Dec 31, 2024
Change
00%
Bid109.3
Ask112.6
volume0
Intrest41
Strike
80
80
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest381
Last Price45.7Jan 19, 2024
Change
00%
Bid104.3
Ask107
volume0
Intrest14
Strike
85
85
Last Price0.15Nov 19, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest638
Last Price100.95Jan 17, 2025
Change
11.9513.43%
Bid99.5
Ask102.6
volume1
Intrest197
Strike
90
90
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest919
Last Price84.22Jan 03, 2025
Change
00%
Bid94.5
Ask97.6
volume0
Intrest52
Strike
95
95
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest650
Last Price90.88Jan 17, 2025
Change
1.61.79%
Bid89.5
Ask92.6
volume1
Intrest239
Strike
100
100
Last Price0.03Dec 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2603
Last Price85.2Jan 15, 2025
Change
00%
Bid84.4
Ask87.6
volume0
Intrest175
Strike
105
105
Last Price0.17Dec 31, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1132
Last Price80.92Jan 17, 2025
Change
11.8317.12%
Bid80.5
Ask82.5
volume1
Intrest358
Strike
110
110
Last Price0.04Dec 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2028
Last Price75.1Jan 15, 2025
Change
00%
Bid75.3
Ask77.6
volume0
Intrest122
Strike
115
115
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1723
Last Price70.38Jan 15, 2025
Change
00%
Bid69.6
Ask72.6
volume0
Intrest597
Strike
120
120
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest666
Last Price59.9Jan 14, 2025
Change
00%
Bid64.6
Ask67.6
volume0
Intrest1152
Strike
125
125
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1342
Last Price52.69Jan 14, 2025
Change
00%
Bid60.3
Ask62.3
volume0
Intrest518
Strike
130
130
Last Price0.04Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1709
Last Price54.5Jan 16, 2025
Change
00%
Bid54.5
Ask57.6
volume0
Intrest237
Strike
135
135
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest419
Last Price48.32Jan 17, 2025
Change
0.170.35%
Bid50
Ask52
volume1
Intrest583
Strike
140
140
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1359
Last Price33.91Jan 13, 2025
Change
00%
Bid44.7
Ask47.1
volume0
Intrest895
Strike
145
145
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest402
Last Price38.4Jan 16, 2025
Change
00%
Bid39.1
Ask41.9
volume0
Intrest1077
Strike
150
150
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1361
Last Price-
Change
-
Bid36.8
Ask40.1
volume0
Intrest0
Strike
152.5
152.5
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest31
Last Price36.25Jan 17, 2025
Change
8.8532.3%
Bid35.3
Ask36.7
volume100
Intrest861
Strike
155
155
Last Price0.07Jan 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest316
Last Price-
Change
-
Bid32
Ask35.1
volume0
Intrest0
Strike
157.5
157.5
Last Price0.1Jan 08, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price31.51Jan 17, 2025
Change
0.441.38%
Bid30.4
Ask31.8
volume32
Intrest440
Strike
160
160
Last Price0.04Jan 17, 2025
Change
0.171.43%
Bid-
Ask0.05
volume2
Intrest449
Last Price-
Change
-
Bid27.1
Ask30.1
volume0
Intrest0
Strike
162.5
162.5
Last Price0.5Jan 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest8
Last Price27.66Jan 17, 2025
Change
4.1617.7%
Bid24.7
Ask27.5
volume1
Intrest401
Strike
165
165
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1266
Last Price9.47Jan 10, 2025
Change
00%
Bid22.6
Ask25
volume0
Intrest3
Strike
167.5
167.5
Last Price0.06Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest24
Last Price22.5Jan 17, 2025
Change
1.245.83%
Bid20.5
Ask21.8
volume8
Intrest4118
Strike
170
170
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume85
Intrest3620
Last Price11.29Jan 14, 2025
Change
00%
Bid17.4
Ask19.4
volume0
Intrest18
Strike
172.5
172.5
Last Price0.01Jan 17, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume3
Intrest189
Last Price17Jan 17, 2025
Change
3.3124.18%
Bid15.1
Ask16.7
volume14
Intrest1104
Strike
175
175
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.25
volume1
Intrest4270
Last Price14.45Jan 17, 2025
Change
0.856.25%
Bid11.7
Ask14.3
volume12
Intrest56
Strike
177.5
177.5
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest137
Last Price11.63Jan 17, 2025
Change
2.8332.16%
Bid10.2
Ask12.3
volume284
Intrest743
Strike
180
180
Last Price0.05Jan 17, 2025
Change
0.0550%
Bid-
Ask0.25
volume22
Intrest1869
Last Price9.05Jan 17, 2025
Change
1.5720.99%
Bid7.9
Ask9.7
volume25
Intrest108
Strike
182.5
182.5
Last Price0.03Jan 17, 2025
Change
0.1381.25%
Bid-
Ask0.05
volume10
Intrest99
Last Price5.9Jan 17, 2025
Change
2.3566.2%
Bid5.1
Ask7.5
volume151
Intrest2260
Strike
185
185
Last Price0.02Jan 17, 2025
Change
0.2893.33%
Bid-
Ask0.05
volume50
Intrest452
Last Price4.2Jan 17, 2025
Change
1.7672.13%
Bid2.25
Ask4.2
volume20
Intrest243
Strike
187.5
187.5
Last Price0.02Jan 17, 2025
Change
0.8397.65%
Bid-
Ask0.05
volume61
Intrest76
Last Price1.1Jan 17, 2025
Change
0.2529.41%
Bid0.45
Ask1.65
volume318
Intrest4929
Strike
190
190
Last Price0.05Jan 17, 2025
Change
2.2597.83%
Bid-
Ask0.15
volume24
Intrest819
Last Price0.11Jan 17, 2025
Change
0.1456%
Bid0.05
Ask0.35
volume438
Intrest739
Strike
192.5
192.5
Last Price1.1Jan 17, 2025
Change
3.173.81%
Bid0.25
Ask2.25
volume20
Intrest20
Last Price0.1Jan 17, 2025
Change
0.0533.33%
Bid0.05
Ask0.1
volume474
Intrest1320
Strike
195
195
Last Price17.9Jan 02, 2025
Change
00%
Bid3
Ask4.8
volume0
Intrest104
Last Price0.05Jan 17, 2025
Change
0.3587.5%
Bid-
Ask0.1
volume11
Intrest281
Strike
197.5
197.5
Last Price-
Change
-
Bid4.9
Ask7.2
volume0
Intrest0
Last Price0.08Jan 17, 2025
Change
0.0360%
Bid-
Ask0.05
volume239
Intrest1163
Strike
200
200
Last Price21.08Dec 20, 2024
Change
00%
Bid7.4
Ask9.8
volume0
Intrest6
Last Price0.14Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
202.5
202.5
Last Price-
Change
-
Bid9.9
Ask12.3
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Strike
205
205
Last Price-
Change
-
Bid12.4
Ask14.7
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest568
Strike
210
210
Last Price24Dec 06, 2024
Change
00%
Bid17.4
Ask19.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid22.4
Ask24.7
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest916
Strike
220
220
Last Price-
Change
-
Bid27.4
Ask30.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid32.4
Ask35.7
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest87
Strike
230
230
Last Price-
Change
-
Bid37.4
Ask40.6
volume0
Intrest0
Last Price0.4Nov 08, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid47.4
Ask50.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid57.4
Ask60.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid67.6
Ask70.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid77.4
Ask80.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid87.4
Ask89.5
volume0
Intrest0
Last Price0.2Dec 10, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid97.5
Ask100.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved